Allied Electronics Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 785.00 | 801.00 | 742.00 | 794.00 | 793.45 | 513,827 |
| 2022-03-23 | 788.00 | 796.00 | 774.00 | 775.00 | 774.47 | 247,434 |
| 2022-03-22 | 794.00 | 800.00 | 767.00 | 790.00 | 789.46 | 1,050,828 |
| 2022-03-18 | 750.00 | 830.00 | 735.00 | 794.00 | 793.45 | 10,202,908 |
| 2022-03-17 | 749.00 | 753.00 | 718.00 | 750.00 | 749.48 | 2,212,758 |
| 2022-03-16 | 685.00 | 749.00 | 685.00 | 748.00 | 747.49 | 186,392 |
| 2022-03-15 | 687.00 | 698.00 | 677.00 | 685.00 | 684.53 | 288,887 |
| 2022-03-14 | 703.00 | 712.00 | 678.00 | 689.00 | 688.53 | 336,057 |
| 2022-03-11 | 695.00 | 713.00 | 675.00 | 688.00 | 687.53 | 494,329 |
| 2022-03-10 | 746.00 | 746.00 | 675.00 | 696.00 | 695.52 | 526,335 |
| 2022-03-09 | 707.00 | 769.00 | 700.00 | 712.00 | 711.51 | 422,061 |
| 2022-03-08 | 687.00 | 734.00 | 678.00 | 707.00 | 706.51 | 504,389 |
| 2022-03-07 | 707.00 | 707.00 | 670.00 | 688.00 | 687.53 | 364,430 |
| 2022-03-04 | 749.00 | 749.00 | 698.00 | 740.00 | 739.49 | 1,021,005 |
| 2022-03-03 | 793.00 | 793.00 | 732.00 | 738.00 | 737.49 | 990,641 |
| 2022-03-02 | 772.00 | 795.00 | 748.00 | 782.00 | 781.46 | 1,283,224 |
| 2022-03-01 | 740.00 | 820.00 | 740.00 | 809.00 | 808.44 | 346,184 |
| 2022-02-28 | 755.00 | 756.00 | 738.00 | 740.00 | 739.49 | 392,760 |
| 2022-02-25 | 740.00 | 767.00 | 739.00 | 753.00 | 752.48 | 870,866 |
| 2022-02-24 | 780.00 | 785.00 | 737.00 | 737.00 | 736.49 | 580,260 |
| 2022-02-23 | 821.00 | 821.00 | 777.00 | 795.00 | 794.45 | 859,673 |
| 2022-02-22 | 838.00 | 838.00 | 821.00 | 830.00 | 829.43 | 933,475 |
| 2022-02-21 | 840.00 | 844.00 | 817.00 | 832.00 | 831.43 | 1,209,280 |
| 2022-02-18 | 845.00 | 850.00 | 840.00 | 842.00 | 841.42 | 393,464 |
| 2022-02-17 | 836.00 | 845.00 | 835.00 | 845.00 | 844.42 | 117,724 |
| 2022-02-16 | 832.00 | 840.00 | 830.00 | 840.00 | 839.42 | 97,114 |
| 2022-02-15 | 833.00 | 840.00 | 830.00 | 840.00 | 839.42 | 82,091 |
| 2022-02-14 | 851.00 | 851.00 | 830.00 | 833.00 | 832.43 | 46,216 |
| 2022-02-11 | 834.00 | 865.00 | 833.00 | 841.00 | 840.42 | 1,058,661 |
| 2022-02-10 | 840.00 | 850.00 | 828.00 | 834.00 | 833.43 | 348,178 |
| 2022-02-09 | 842.00 | 850.00 | 841.00 | 847.00 | 846.42 | 112,783 |
| 2022-02-08 | 841.00 | 867.00 | 831.00 | 841.00 | 840.42 | 869,348 |
| 2022-02-07 | 885.00 | 885.00 | 839.00 | 868.00 | 867.40 | 964,337 |
| 2022-02-04 | 835.00 | 880.00 | 835.00 | 870.00 | 869.40 | 318,657 |
| 2022-02-03 | 857.00 | 877.00 | 831.00 | 850.00 | 849.42 | 180,903 |
| 2022-02-02 | 847.00 | 857.00 | 831.00 | 846.00 | 845.42 | 1,965,117 |
| 2022-02-01 | 847.00 | 847.00 | 804.00 | 827.00 | 826.43 | 379,923 |
| 2022-01-31 | 800.00 | 843.00 | 799.00 | 830.00 | 829.43 | 989,852 |
| 2022-01-28 | 800.00 | 800.00 | 780.00 | 792.00 | 791.46 | 570,617 |
| 2022-01-27 | 801.00 | 801.00 | 779.00 | 780.00 | 779.46 | 458,434 |
| 2022-01-26 | 830.00 | 847.00 | 786.00 | 795.00 | 794.45 | 646,144 |
| 2022-01-25 | 875.00 | 880.00 | 824.00 | 824.00 | 823.43 | 369,039 |
| 2022-01-24 | 879.00 | 885.00 | 836.00 | 885.00 | 884.39 | 152,301 |
| 2022-01-21 | 885.00 | 885.00 | 860.00 | 880.00 | 879.39 | 234,100 |
| 2022-01-20 | 831.00 | 860.00 | 831.00 | 860.00 | 859.41 | 289,992 |
| 2022-01-19 | 851.00 | 855.00 | 824.00 | 830.00 | 829.43 | 924,432 |
| 2022-01-18 | 870.00 | 880.00 | 850.00 | 851.00 | 850.41 | 524,950 |
| 2022-01-17 | 897.00 | 897.00 | 870.00 | 870.00 | 869.40 | 690,105 |
| 2022-01-14 | 883.00 | 900.00 | 881.00 | 897.00 | 896.38 | 152,089 |
| 2022-01-13 | 898.00 | 898.00 | 883.00 | 890.00 | 889.39 | 91,079 |
| 2022-01-12 | 910.00 | 915.00 | 882.00 | 899.00 | 898.38 | 681,216 |
| 2022-01-11 | 950.00 | 950.00 | 916.00 | 920.00 | 919.37 | 83,740 |
| 2022-01-10 | 948.00 | 960.00 | 948.00 | 948.00 | 947.35 | 70,301 |
| 2022-01-07 | 940.00 | 957.00 | 940.00 | 953.00 | 952.34 | 26,802 |
| 2022-01-06 | 955.00 | 970.00 | 932.00 | 940.00 | 939.35 | 24,374 |
| 2022-01-05 | 946.00 | 985.00 | 940.00 | 970.00 | 969.33 | 74,467 |
| 2022-01-04 | 947.00 | 950.00 | 913.00 | 940.00 | 939.35 | 128,326 |
| 2022-01-03 | 916.00 | 924.00 | 913.00 | 924.00 | 923.36 | 39,772 |
| 2021-12-31 | 921.00 | 924.00 | 914.00 | 915.00 | 914.37 | 160,350 |
| 2021-12-30 | 901.00 | 939.00 | 901.00 | 921.00 | 920.37 | 1,003,753 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-31 | 0.1900 ZAC |
| 2022-11-09 | 0.1600 ZAC |
| 2022-06-01 | 0.2300 ZAC |
| 2021-11-10 | 0.0700 ZAC |
| 2021-06-02 | 0.1500 ZAC |
| 2021-05-12 | 0.9600 ZAC |
| 2020-11-11 | 0.1084 ZAC |
| 2020-06-03 | 0.0854 ZAC |
| 2019-11-13 | 0.0952 ZAC |
| 2019-05-29 | 0.1445 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.